Grayscale Livepeer Trust (LPT) (GLIV)
OTCMKTS
· Delayed Price · Currency is USD
5.70
-0.57 (-9.09%)
Jun 25, 2025, 3:19 PM EDT
GLIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 5.75 | 5.75 | 5.56 | 5.70 | 5.70 | -9.03% | 2,947 |
| Jun 24, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 55 |
| Jun 23, 2025 | 6.38 | 6.38 | 6.27 | 6.27 | 6.27 | -10.49% | 1,229 |
| Jun 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Jun 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.70% | 512 |
| Jun 17, 2025 | 7.25 | 7.50 | 7.00 | 7.05 | 7.05 | -6.01% | 1,618 |
| Jun 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | 300 |
| Jun 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | 447 |
| Jun 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.66% | 506 |
| Jun 11, 2025 | 8.00 | 8.00 | 7.81 | 7.81 | 7.81 | 2.07% | 345 |
| Jun 10, 2025 | 7.49 | 7.65 | 7.40 | 7.65 | 7.65 | 15.38% | 966 |
| Jun 9, 2025 | 6.50 | 7.25 | 6.50 | 6.63 | 6.63 | - | 594 |
| Jun 6, 2025 | 6.63 | 6.63 | 5.72 | 6.63 | 6.63 | -9.18% | 2,649 |
| Jun 5, 2025 | 7.95 | 7.99 | 7.30 | 7.30 | 7.30 | -8.75% | 2,741 |
| Jun 4, 2025 | 8.20 | 8.20 | 7.99 | 8.00 | 8.00 | -1.23% | 2,571 |
| Jun 3, 2025 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | 1.38% | 300 |
| Jun 2, 2025 | 9.00 | 9.00 | 7.99 | 7.99 | 7.99 | -15.09% | 1,690 |
| May 30, 2025 | 8.91 | 11.75 | 8.91 | 9.41 | 9.41 | 23.01% | 15,021 |
| May 29, 2025 | 7.99 | 7.99 | 7.65 | 7.65 | 7.65 | -1.29% | 385 |
| May 28, 2025 | 7.99 | 7.99 | 7.75 | 7.75 | 7.75 | -9.66% | 328 |
| May 27, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 61 |
| May 23, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 89 |
| May 22, 2025 | 6.65 | 9.00 | 6.65 | 8.58 | 8.58 | 16.72% | 4,203 |
| May 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 22.50% | 180 |
| May 20, 2025 | 6.55 | 6.55 | 6.00 | 6.00 | 6.00 | -16.11% | 1,546 |
| May 19, 2025 | 7.45 | 7.45 | 7.13 | 7.15 | 7.15 | -4.00% | 1,166 |
| May 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | 301 |
| May 15, 2025 | 7.00 | 7.30 | 6.85 | 7.30 | 7.30 | 4.29% | 560 |
| May 14, 2025 | 6.85 | 7.87 | 6.85 | 7.00 | 7.00 | 6.38% | 1,332 |
| May 13, 2025 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | -0.15% | 630 |
| May 12, 2025 | 5.75 | 6.59 | 5.75 | 6.59 | 6.59 | 19.82% | 2,605 |
| May 9, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 10.00% | 2,259 |
| May 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 15.74% | 340 |
| May 7, 2025 | 4.00 | 4.40 | 4.00 | 4.32 | 4.32 | 2.86% | 3,342 |
| May 6, 2025 | 4.60 | 4.60 | 3.86 | 4.20 | 4.20 | -3.71% | 1,979 |
| May 5, 2025 | 5.10 | 5.10 | 4.10 | 4.36 | 4.36 | -22.49% | 2,754 |
| May 2, 2025 | 4.75 | 5.63 | 4.50 | 5.63 | 5.63 | 29.38% | 3,669 |
| May 1, 2025 | 3.95 | 4.50 | 3.95 | 4.35 | 4.35 | 10.13% | 914 |
| Apr 30, 2025 | 4.41 | 4.41 | 3.95 | 3.95 | 3.95 | -10.43% | 1,737 |
| Apr 29, 2025 | 5.05 | 5.05 | 4.00 | 4.41 | 4.41 | -18.33% | 8,905 |
| Apr 28, 2025 | 5.80 | 6.66 | 5.05 | 5.40 | 5.40 | 8.00% | 1,614 |
| Apr 25, 2025 | 5.50 | 5.50 | 4.70 | 5.00 | 5.00 | -0.20% | 3,372 |
| Apr 24, 2025 | 5.20 | 5.40 | 4.75 | 5.01 | 5.01 | -8.91% | 3,178 |
| Apr 23, 2025 | 6.50 | 7.00 | 5.50 | 5.50 | 5.50 | -13.30% | 1,885 |
| Apr 22, 2025 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | 5.73% | 398 |
| Apr 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | 464 |
| Apr 17, 2025 | 5.00 | 5.12 | 5.00 | 5.00 | 5.00 | 2.04% | 820 |
| Apr 16, 2025 | 5.22 | 5.22 | 4.90 | 4.90 | 4.90 | 22.50% | 910 |
| Apr 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -15.79% | 1,000 |
| Apr 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.15% | 615 |